Avation PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	123.00	123.00	121.50	121.50	120.59	98,298
2023-12-11	123.88	123.88	123.10	123.50	122.58	5,432
2023-12-08	123.01	127.00	123.01	123.50	122.58	130,743
2023-12-07	125.00	125.00	122.50	122.50	121.58	150,017
2023-12-06	126.40	126.40	123.00	123.00	122.08	71,950
2023-12-05	126.50	128.00	124.00	124.00	123.07	336,625
2023-12-04	127.00	128.00	124.25	126.00	125.06	1,076,255
2023-12-01	126.50	127.50	125.00	126.00	125.06	126,388
2023-11-30	128.00	129.00	125.00	125.00	124.06	277,272
2023-11-29	126.50	128.00	125.00	128.00	127.04	111,660
2023-11-28	125.00	127.00	124.40	126.00	125.06	136,521
2023-11-27	128.00	128.00	125.28	125.50	124.56	112,046
2023-11-24	128.00	129.25	127.00	128.00	127.04	684,677
2023-11-23	125.15	131.12	125.15	128.00	127.04	1,818,528
2023-11-22	122.00	124.80	120.00	124.00	123.07	668,242
2023-11-21	122.50	125.00	120.13	122.00	121.09	430,070
2023-11-20	124.00	126.00	121.10	122.00	121.09	96,264
2023-11-17	124.00	126.00	122.00	123.00	122.08	311,445
2023-11-16	127.50	130.00	122.50	123.50	122.58	369,583
2023-11-15	128.50	128.70	125.10	127.00	126.05	92,879
2023-11-14	128.47	128.47	127.00	127.00	126.05	150,379
2023-11-13	127.50	130.00	127.10	127.50	126.55	390,093
2023-11-10	126.04	130.00	126.04	128.00	127.04	64,467
2023-11-09	123.50	125.00	122.00	123.50	122.58	48,842
2023-11-08	123.00	124.85	122.00	123.00	122.08	267,823
2023-11-07	123.00	123.50	122.00	123.00	122.08	483,932
2023-11-06	123.50	123.50	122.00	123.00	122.08	1,725,069
2023-11-03	124.00	124.00	123.00	124.00	123.07	47,800
2023-11-02	124.50	124.50	123.00	124.00	123.07	108,902
2023-11-01	126.00	128.00	125.00	125.00	124.06	705,553
2023-10-31	125.00	126.00	123.08	125.50	124.56	79,386
2023-10-30	122.67	126.90	122.67	124.00	123.07	82,725
2023-10-27	122.50	124.85	121.75	122.50	121.58	36,262
2023-10-26	121.00	122.50	120.00	122.50	121.58	142,515
2023-10-25	119.50	121.50	119.50	121.00	120.09	207,429
2023-10-24	119.00	121.50	118.00	121.00	120.09	47,123
2023-10-23	118.80	120.00	118.80	120.00	119.10	2,094,639
2023-10-20	115.00	119.70	115.00	119.50	118.61	138,352
2023-10-19	115.00	116.50	114.16	116.00	115.13	72,969
2023-10-18	115.00	117.70	112.00	115.00	114.14	84,950
2023-10-17	114.50	118.00	112.10	118.00	117.12	94,874
2023-10-16	114.00	116.00	112.00	116.00	115.13	28,004
2023-10-13	114.00	116.00	112.00	114.00	113.15	58,414
2023-10-12	113.50	116.00	112.00	114.50	113.64	667,364
2023-10-11	111.50	115.00	111.50	114.00	113.15	298,907
2023-10-10	111.75	113.50	110.00	111.50	110.67	86,545
2023-10-09	108.00	112.50	107.85	112.50	111.66	158,078
2023-10-06	108.00	110.00	107.25	108.00	107.19	114,515
2023-10-05	108.00	110.00	106.40	108.00	107.19	145,607
2023-10-04	108.00	109.50	107.08	108.00	107.19	54,159
2023-10-03	106.50	113.15	105.00	108.50	107.69	509,795
2023-10-02	100.00	109.00	100.00	106.50	105.70	264,972
2023-09-29	100.00	101.50	96.380	100.50	99.748	1,773,090
2023-09-28	103.00	105.50	98.250	100.00	99.252	373,325
2023-09-27	102.00	104.00	100.50	103.50	102.73	110,634
2023-09-26	102.00	102.00	100.77	102.00	101.24	76,306
2023-09-25	102.50	105.00	100.50	102.00	101.24	75,509
2023-09-22	102.50	105.00	100.50	101.00	100.24	92,458
2023-09-21	102.00	102.00	100.85	102.00	101.24	45,649
2023-09-20	102.50	103.00	100.65	102.50	101.73	80,929

← NewerPage 13 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-10-16	0.0075 GBP
2024-11-28	0.0050 GBP
2019-12-19	0.0158 GBP
2019-10-03	0.0638 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.